NYSE - Nasdaq Real Time Price • USD
Bio-Rad Laboratories, Inc. (BIO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517C00260000 | 4/19/2024 4:03 PM | 260 | 27.30 | 20.40 | 28.90 | 0.00 | 0.00% | 1 | 1 | 50.73% |
| BIO240517C00280000 | 4/22/2024 3:59 PM | 280 | 13.08 | 9.40 | 13.20 | 0.00 | 0.00% | 2 | 2 | 50.39% |
| BIO240517C00290000 | 4/23/2024 2:27 PM | 290 | 7.90 | 7.40 | 10.00 | -7.00 | -46.98% | 1 | 6 | 53.37% |
| BIO240517C00300000 | 4/19/2024 4:32 PM | 300 | 5.92 | 2.75 | 5.20 | 0.00 | 0.00% | 32 | 38 | 46.20% |
| BIO240517C00310000 | 4/18/2024 6:03 PM | 310 | 4.80 | 0.05 | 5.00 | 0.00 | 0.00% | 2 | 22 | 54.96% |
| BIO240517C00320000 | 4/22/2024 2:43 PM | 320 | 0.20 | 0.05 | 5.20 | 0.00 | 0.00% | 2 | 2 | 50.83% |
| BIO240517C00330000 | 4/11/2024 4:27 PM | 330 | 11.25 | 0.05 | 9.80 | 0.00 | 0.00% | 1 | 4 | 71.34% |
| BIO240517C00340000 | 4/22/2024 5:05 PM | 340 | 0.20 | 0.05 | 7.80 | 0.00 | 0.00% | 1 | 7 | 73.16% |
| BIO240517C00350000 | 4/17/2024 1:47 PM | 350 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| BIO240517C00360000 | 4/15/2024 5:46 PM | 360 | 3.53 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 75.55% |
| BIO240517C00370000 | 4/1/2024 3:44 PM | 370 | 6.98 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 81.24% |
| BIO240517C00380000 | 4/17/2024 2:01 PM | 380 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| BIO240517C00390000 | 3/22/2024 7:13 PM | 390 | 8.80 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 91.87% |
| BIO240517C00460000 | 3/22/2024 1:47 PM | 460 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 123.24% |
| BIO240517C00500000 | 4/10/2024 3:15 PM | 500 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 18 | 50.00% |
| BIO240517C00520000 | 4/9/2024 4:41 PM | 520 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 20 | 81.64% |
| BIO240517C00530000 | 3/25/2024 5:12 PM | 530 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 8 | 148.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517P00170000 | 3/19/2024 6:31 PM | 170 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 135.35% |
| BIO240517P00175000 | 4/18/2024 1:34 PM | 175 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| BIO240517P00230000 | 4/22/2024 4:01 PM | 230 | 1.45 | 0.20 | 9.40 | 0.00 | 0.00% | 2 | 4 | 80.88% |
| BIO240517P00240000 | 4/18/2024 2:37 PM | 240 | 3.10 | 1.05 | 9.90 | 0.00 | 0.00% | - | 1 | 72.24% |
| BIO240517P00260000 | 4/22/2024 4:01 PM | 260 | 5.68 | 4.80 | 9.90 | 0.00 | 0.00% | 4 | 6 | 54.59% |
| BIO240517P00270000 | 4/22/2024 4:01 PM | 270 | 8.99 | 5.80 | 12.10 | 0.00 | 0.00% | 2 | 9 | 57.86% |
| BIO240517P00280000 | 4/18/2024 7:58 PM | 280 | 13.05 | 10.10 | 14.70 | -0.40 | -2.97% | 1 | 3 | 49.36% |
| BIO240517P00290000 | 4/24/2024 6:35 PM | 290 | 17.70 | 17.90 | 19.20 | 0.30 | 1.72% | 2 | 17 | 43.70% |
| BIO240517P00300000 | 4/24/2024 3:43 PM | 300 | 24.80 | 21.10 | 30.00 | -0.55 | -2.17% | 1 | 7 | 58.53% |
| BIO240517P00310000 | 4/18/2024 6:19 PM | 310 | 32.71 | 29.10 | 37.00 | 0.00 | 0.00% | 1 | 1 | 55.93% |
| BIO240517P00320000 | 4/11/2024 2:19 PM | 320 | 16.20 | 38.00 | 47.00 | 0.00 | 0.00% | 10 | 121 | 64.72% |
| BIO240517P00330000 | 4/19/2024 3:43 PM | 330 | 48.75 | 47.00 | 56.00 | 0.00 | 0.00% | 1 | 4 | 67.53% |
| BIO240517P00340000 | 4/12/2024 7:19 PM | 340 | 39.50 | 57.10 | 66.00 | 0.00 | 0.00% | 1 | 1 | 74.83% |
| BIO240517P00350000 | 4/1/2024 5:20 PM | 350 | 21.30 | 67.00 | 76.50 | 0.00 | 0.00% | 9 | 6 | 84.64% |
| BIO240517P00360000 | 3/22/2024 6:13 PM | 360 | 21.60 | 75.50 | 85.00 | 0.00 | 0.00% | 32 | 32 | 81.60% |
Related Tickers
BRKR Bruker Corporation
82.20
-0.32%
QDEL QuidelOrtho Corporation
40.82
+1.04%
INSP Inspire Medical Systems, Inc.
234.19
+0.11%
PODD Insulet Corporation
167.25
-0.01%
CNMD CONMED Corporation
70.01
-1.82%
EW Edwards Lifesciences Corporation
88.61
+0.98%
ALGN Align Technology, Inc.
313.78
+0.61%
ZBH Zimmer Biomet Holdings, Inc.
121.17
-0.29%
IART Integra LifeSciences Holdings Corporation
29.38
0.00%
PEN Penumbra, Inc.
206.15
+0.22%